Stellus Capital Investment Cor (NY: SCM )

13.70 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.229 7.388 7.091 7.105 94,578 -0.17(-2.28%)
Jan 28, 2021 7.256 7.408 7.180 7.270 132,601 +0.08(+1.08%)
Jan 27, 2021 7.405 7.480 7.192 7.192 156,312 -0.25(-3.31%)
Jan 26, 2021 7.480 7.535 7.439 7.439 87,207 -0.03(-0.37%)
Jan 25, 2021 7.617 7.699 7.466 7.466 151,598 -0.23(-3.02%)
Jan 22, 2021 7.733 7.816 7.542 7.699 146,429 -0.12(-1.49%)
Jan 21, 2021 7.706 7.863 7.685 7.816 168,917 +0.05(+0.62%)
Jan 20, 2021 7.480 7.774 7.480 7.768 129,521 +0.30(+4.04%)
Jan 19, 2021 7.466 7.535 7.398 7.466 179,177 +0.01(+0.18%)
Jan 15, 2021 7.466 7.473 7.398 7.453 79,857 -0.03(-0.37%)
Jan 14, 2021 7.350 7.535 7.350 7.480 73,725 +0.14(+1.87%)
Jan 13, 2021 7.172 7.377 7.155 7.343 87,669 +0.25(+3.47%)
Jan 12, 2021 6.987 7.124 6.980 7.096 79,554 +0.12(+1.77%)
Jan 11, 2021 7.055 7.124 6.932 6.973 141,796 -0.22(-3.05%)
Jan 08, 2021 7.055 7.192 6.952 7.192 153,144 +0.12(+1.74%)
Jan 07, 2021 7.247 7.316 7.048 7.069 135,927 -0.13(-1.81%)
Jan 06, 2021 7.384 7.528 7.185 7.199 102,979 -0.21(-2.78%)
Jan 05, 2021 7.329 7.528 7.322 7.405 79,887 +0.03(+0.37%)
Jan 04, 2021 7.405 7.487 7.309 7.377 107,418 -0.08(-1.01%)
Dec 31, 2020 7.453 7.453 7.453 183,891 +0.03(+0.46%)
Dec 30, 2020 7.562 7.672 7.317 7.418 183,891 -0.16(-2.17%)
Dec 29, 2020 7.521 7.672 7.439 7.583 199,734 +0.21(+2.79%)
Dec 28, 2020 7.336 7.487 7.336 7.377 138,129 +0.02(+0.28%)
Dec 24, 2020 7.480 7.548 7.357 7.357 87,156 -0.07(-0.92%)
Dec 23, 2020 7.309 7.453 7.309 7.425 196,198 +0.11(+1.50%)
Dec 22, 2020 7.377 7.391 7.261 7.316 91,717 -0.02(-0.28%)
Dec 21, 2020 7.240 7.418 7.221 7.336 135,202 +0.09(+1.23%)
Dec 18, 2020 7.124 7.295 7.083 7.247 130,662 +0.11(+1.54%)
Dec 17, 2020 7.343 7.384 7.083 7.137 278,606 -0.19(-2.62%)
Dec 16, 2020 7.542 7.569 7.329 7.329 143,309 -0.22(-2.90%)
Dec 15, 2020 7.905 7.905 7.459 7.548 284,647 -0.32(-4.01%)
Dec 14, 2020 8.185 8.185 7.843 7.863 212,122 -0.19(-2.38%)
Dec 11, 2020 7.895 8.069 7.842 8.055 189,996 +0.16(+2.03%)
Dec 10, 2020 7.848 7.915 7.742 7.895 134,238 +0.06(+0.77%)
Dec 09, 2020 7.782 7.888 7.755 7.835 166,739 +0.08(+1.03%)
Dec 08, 2020 7.695 7.795 7.662 7.755 126,221 +0.04(+0.52%)
Dec 07, 2020 7.782 7.828 7.655 7.715 233,821 +0.01(+0.17%)
Dec 04, 2020 7.682 7.808 7.635 7.702 111,480 +0.11(+1.41%)
Dec 03, 2020 7.575 7.655 7.541 7.595 117,898 +0.05(+0.62%)
Dec 02, 2020 7.368 7.708 7.308 7.548 171,342 +0.11(+1.43%)
Dec 01, 2020 7.555 7.555 7.388 7.441 132,073 +0.02(+0.27%)
Nov 30, 2020 7.541 7.601 7.421 7.421 162,034 -0.19(-2.46%)
Nov 27, 2020 7.642 7.648 7.548 7.608 55,290 +0.07(+0.88%)
Nov 25, 2020 7.421 7.595 7.408 7.541 147,142 +0.04(+0.53%)
Nov 24, 2020 7.535 7.581 7.101 7.501 174,832 +0.07(+0.90%)
Nov 23, 2020 7.321 7.548 7.274 7.435 183,165 +0.16(+2.20%)
Nov 20, 2020 7.455 7.501 7.254 7.274 178,159 -0.17(-2.24%)
Nov 19, 2020 7.328 7.501 7.288 7.441 148,282 +0.07(+1.00%)
Nov 18, 2020 7.201 7.508 7.174 7.368 274,621 +0.28(+3.95%)
Nov 17, 2020 7.054 7.228 6.987 7.088 169,396 +0.03(+0.38%)
Nov 16, 2020 6.494 7.101 6.467 7.061 442,357 +0.73(+11.60%)
Nov 13, 2020 6.233 6.414 6.183 6.327 122,418 +0.21(+3.38%)
Nov 12, 2020 6.187 6.260 6.098 6.120 79,675 -0.06(-0.97%)
Nov 11, 2020 6.300 6.347 6.173 6.180 106,732 -0.13(-2.11%)
Nov 10, 2020 6.173 6.393 6.173 6.313 119,020 +0.20(+3.28%)
Nov 09, 2020 6.133 6.340 6.006 6.113 193,929 +0.15(+2.46%)
Nov 06, 2020 5.900 6.033 5.866 5.966 102,789 +0.11(+1.94%)
Nov 05, 2020 5.706 5.900 5.706 5.853 111,419 +0.12(+2.10%)
Nov 04, 2020 5.659 5.773 5.606 5.733 101,666 -0.01(-0.23%)
Nov 03, 2020 5.686 5.800 5.613 5.746 93,583 +0.11(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.